98 lines
41 KiB
CSV
98 lines
41 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20231130,161254,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3435,-130,5,-3.65,4624196180,1304914,39.98,3550,3680,3425,4630,2500,3565,3544.47,0.27,0,-2786,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1051,13.58,3.60,12,4.26,253.00,954.00,6150,20231116,-44.15,2575,20231113,33.40,6150,-44.15,20231116,2575,33.40,20231113,6150,-44.15,20231116,2575,33.40,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,151252,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3450,-115,5,-3.23,4347594985,1224566,37.52,3550,3680,3425,4630,2500,3565,3550.30,0.27,0,-2427,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1056,13.64,3.62,12,4.00,253.00,954.00,6150,20231116,-43.90,2575,20231113,33.98,6150,-43.90,20231116,2575,33.98,20231113,6150,-43.90,20231116,2575,33.98,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,141249,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3500,-65,5,-1.82,3692881455,1035266,31.72,3550,3680,3470,4630,2500,3565,3567.09,0.27,0,-5205,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1071,13.83,3.67,12,3.38,253.00,954.00,6150,20231116,-43.09,2575,20231113,35.92,6150,-43.09,20231116,2575,35.92,20231113,6150,-43.09,20231116,2575,35.92,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,131249,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3560,-5,5,-0.14,2972923605,829766,25.42,3550,3680,3500,4630,2500,3565,3582.87,0.27,0,-4281,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1090,14.07,3.73,12,2.71,253.00,954.00,6150,20231116,-42.11,2575,20231113,38.25,6150,-42.11,20231116,2575,38.25,20231113,6150,-42.11,20231116,2575,38.25,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,121303,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3575,10,2,0.28,2597453445,724038,22.18,3550,3680,3500,4630,2500,3565,3587.49,0.27,0,-2717,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1094,14.13,3.75,12,2.37,253.00,954.00,6150,20231116,-41.87,2575,20231113,38.83,6150,-41.87,20231116,2575,38.83,20231113,6150,-41.87,20231116,2575,38.83,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,111257,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3580,15,2,0.42,2245947525,625916,19.18,3550,3680,3500,4630,2500,3565,3588.30,0.27,0,1475,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1096,14.15,3.75,12,2.04,253.00,954.00,6150,20231116,-41.79,2575,20231113,39.03,6150,-41.79,20231116,2575,39.03,20231113,6150,-41.79,20231116,2575,39.03,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,101250,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3570,5,2,0.14,987201885,277173,8.49,3550,3600,3500,4630,2500,3565,3561.67,0.27,0,-7126,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1093,14.11,3.74,12,0.91,253.00,954.00,6150,20231116,-41.95,2575,20231113,38.64,6150,-41.95,20231116,2575,38.64,20231113,6150,-41.95,20231116,2575,38.64,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231130,091250,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3555,-10,5,-0.28,353218395,99774,3.06,3550,3575,3500,4630,2500,3565,3539.92,0.27,0,-6893,4035,3800,3665,3430,3295,3732,3362,153,1065,500,2490,5,1,30610000,1088,14.05,3.73,12,0.33,253.00,954.00,6150,20231116,-42.20,2575,20231113,38.06,6150,-42.20,20231116,2575,38.06,20231113,6150,-42.20,20231116,2575,38.06,20231113,0.00,N,365330,500,153 억,,83072,N,N,0,N,00,N
|
|
20231129,161243,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3565,-15,5,-0.42,11784683690,3203317,166.14,3620,3900,3530,4650,2510,3580,3679.01,0.58,0,-90033,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1091,14.09,3.74,12,10.46,253.00,954.00,6150,20231116,-42.03,2575,20231113,38.45,6150,-42.03,20231116,2575,38.45,20231113,6150,-42.03,20231116,2575,38.45,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,151255,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3560,-20,5,-0.56,11595171515,3149995,163.38,3620,3900,3530,4650,2510,3580,3681.05,0.58,0,-86392,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1090,14.07,3.73,12,10.29,253.00,954.00,6150,20231116,-42.11,2575,20231113,38.25,6150,-42.11,20231116,2575,38.25,20231113,6150,-42.11,20231116,2575,38.25,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,141247,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3600,20,2,0.56,10763524095,2917068,151.30,3620,3900,3530,4650,2510,3580,3689.88,0.58,0,-78395,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1102,14.23,3.77,12,9.53,253.00,954.00,6150,20231116,-41.46,2575,20231113,39.81,6150,-41.46,20231116,2575,39.81,20231113,6150,-41.46,20231116,2575,39.81,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,131249,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3595,15,2,0.42,10075517600,2726247,141.40,3620,3900,3530,4650,2510,3580,3695.79,0.58,0,-73384,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1100,14.21,3.77,12,8.91,253.00,954.00,6150,20231116,-41.54,2575,20231113,39.61,6150,-41.54,20231116,2575,39.61,20231113,6150,-41.54,20231116,2575,39.61,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,121250,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3575,-5,5,-0.14,4444488620,1223625,63.47,3620,3795,3530,4650,2510,3580,3632.27,0.58,0,-122329,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1094,14.13,3.75,12,4.00,253.00,954.00,6150,20231116,-41.87,2575,20231113,38.83,6150,-41.87,20231116,2575,38.83,20231113,6150,-41.87,20231116,2575,38.83,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,111251,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3575,-5,5,-0.14,4194837550,1153850,59.85,3620,3795,3530,4650,2510,3580,3635.56,0.58,0,-114848,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1094,14.13,3.75,12,3.77,253.00,954.00,6150,20231116,-41.87,2575,20231113,38.83,6150,-41.87,20231116,2575,38.83,20231113,6150,-41.87,20231116,2575,38.83,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,101247,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3570,-10,5,-0.28,3656240715,1003348,52.04,3620,3795,3530,4650,2510,3580,3644.11,0.58,0,-94700,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1093,14.11,3.74,12,3.28,253.00,954.00,6150,20231116,-41.95,2575,20231113,38.64,6150,-41.95,20231116,2575,38.64,20231113,6150,-41.95,20231116,2575,38.64,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231129,091242,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3560,-20,5,-0.56,715616805,199084,10.33,3620,3635,3530,4650,2510,3580,3594.62,0.58,0,-3069,4116,3847,3711,3442,3306,3780,3375,153,1070,500,2500,5,1,30610000,1090,14.07,3.73,12,0.65,253.00,954.00,6150,20231116,-42.11,2575,20231113,38.25,6150,-42.11,20231116,2575,38.25,20231113,6150,-42.11,20231116,2575,38.25,20231113,0.00,N,365330,500,153 억,,177797,N,N,0,N,00,N
|
|
20231128,161242,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3580,-370,5,-9.37,6853655285,1840529,76.84,3975,3980,3575,5130,2765,3950,3724.37,0.23,0,111545,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1096,14.15,3.75,12,6.01,253.00,954.00,6150,20231116,-41.79,2575,20231113,39.03,6150,-41.79,20231116,2575,39.03,20231113,6150,-41.79,20231116,2575,39.03,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,151117,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3595,-355,5,-8.99,6435931665,1724131,71.98,3975,3980,3575,5130,2765,3950,3732.72,0.23,0,107204,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1100,14.21,3.77,12,5.63,253.00,954.00,6150,20231116,-41.54,2575,20231113,39.61,6150,-41.54,20231116,2575,39.61,20231113,6150,-41.54,20231116,2575,39.61,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,141239,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3625,-325,5,-8.23,5359335990,1425265,59.51,3975,3980,3610,5130,2765,3950,3760.10,0.23,0,41802,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1110,14.33,3.80,12,4.66,253.00,954.00,6150,20231116,-41.06,2575,20231113,40.78,6150,-41.06,20231116,2575,40.78,20231113,6150,-41.06,20231116,2575,40.78,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,131234,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3670,-280,5,-7.09,4558399795,1205395,50.33,3975,3980,3665,5130,2765,3950,3781.52,0.23,0,25454,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1123,14.51,3.85,12,3.94,253.00,954.00,6150,20231116,-40.33,2575,20231113,42.52,6150,-40.33,20231116,2575,42.52,20231113,6150,-40.33,20231116,2575,42.52,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,121241,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3720,-230,5,-5.82,3762109035,989787,41.32,3975,3980,3710,5130,2765,3950,3800.77,0.23,0,28303,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1139,14.70,3.90,12,3.23,253.00,954.00,6150,20231116,-39.51,2575,20231113,44.47,6150,-39.51,20231116,2575,44.47,20231113,6150,-39.51,20231116,2575,44.47,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,111242,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3745,-205,5,-5.19,3315770910,869960,36.32,3975,3980,3710,5130,2765,3950,3811.24,0.23,0,30364,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1146,14.80,3.93,12,2.84,253.00,954.00,6150,20231116,-39.11,2575,20231113,45.44,6150,-39.11,20231116,2575,45.44,20231113,6150,-39.11,20231116,2575,45.44,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,101236,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3750,-200,5,-5.06,2724669045,712952,29.77,3975,3980,3710,5130,2765,3950,3821.48,0.23,0,26418,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1148,14.82,3.93,12,2.33,253.00,954.00,6150,20231116,-39.02,2575,20231113,45.63,6150,-39.02,20231116,2575,45.63,20231113,6150,-39.02,20231116,2575,45.63,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231128,091237,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3885,-65,5,-1.65,655943885,167829,7.01,3975,3980,3855,5130,2765,3950,3908.14,0.23,0,-1187,4496,4222,4071,3797,3646,4147,3722,153,1180,500,2760,5,1,30610000,1189,15.36,4.07,12,0.55,253.00,954.00,6150,20231116,-36.83,2575,20231113,50.87,6150,-36.83,20231116,2575,50.87,20231113,6150,-36.83,20231116,2575,50.87,20231113,0.00,N,365330,500,153 억,,71047,N,N,0,N,00,N
|
|
20231127,161228,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,3950,-335,5,-7.82,9404492655,2305025,72.10,4270,4345,3920,5570,3000,4285,4080.38,0.18,0,33099,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1209,15.61,4.14,12,7.53,253.00,954.00,6150,20231116,-35.77,2575,20231113,53.40,6150,-35.77,20231116,2575,53.40,20231113,6150,-35.77,20231116,2575,53.40,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,151241,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4005,-280,5,-6.53,8498875875,2076489,64.95,4270,4345,4000,5570,3000,4285,4092.80,0.18,0,38594,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1226,15.83,4.20,12,6.78,253.00,954.00,6150,20231116,-34.88,2575,20231113,55.53,6150,-34.88,20231116,2575,55.53,20231113,6150,-34.88,20231116,2575,55.53,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,141238,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4055,-230,5,-5.37,7352583575,1791714,56.04,4270,4345,4030,5570,3000,4285,4103.54,0.18,0,39515,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1241,16.03,4.25,12,5.85,253.00,954.00,6150,20231116,-34.07,2575,20231113,57.48,6150,-34.07,20231116,2575,57.48,20231113,6150,-34.07,20231116,2575,57.48,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,131241,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4035,-250,5,-5.83,6639369305,1615505,50.53,4270,4345,4030,5570,3000,4285,4109.66,0.18,0,52814,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1235,15.95,4.23,12,5.28,253.00,954.00,6150,20231116,-34.39,2575,20231113,56.70,6150,-34.39,20231116,2575,56.70,20231113,6150,-34.39,20231116,2575,56.70,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,121247,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4065,-220,5,-5.13,5721998970,1389165,43.45,4270,4345,4030,5570,3000,4285,4118.88,0.18,0,51540,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1244,16.07,4.26,12,4.54,253.00,954.00,6150,20231116,-33.90,2575,20231113,57.86,6150,-33.90,20231116,2575,57.86,20231113,6150,-33.90,20231116,2575,57.86,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,111226,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4105,-180,5,-4.20,4849708240,1175961,36.78,4270,4345,4030,5570,3000,4285,4123.88,0.18,0,56631,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1257,16.23,4.30,12,3.84,253.00,954.00,6150,20231116,-33.25,2575,20231113,59.42,6150,-33.25,20231116,2575,59.42,20231113,6150,-33.25,20231116,2575,59.42,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,101223,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4055,-230,5,-5.37,4047005735,979227,30.63,4270,4345,4030,5570,3000,4285,4132.68,0.18,0,59315,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1241,16.03,4.25,12,3.20,253.00,954.00,6150,20231116,-34.07,2575,20231113,57.48,6150,-34.07,20231116,2575,57.48,20231113,6150,-34.07,20231116,2575,57.48,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231127,091227,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4290,5,2,0.12,528329290,123379,3.86,4270,4315,4245,5570,3000,4285,4282.14,0.18,0,3907,4668,4476,4358,4166,4048,4572,4262,153,1285,500,2990,5,1,30610000,1313,16.96,4.50,12,0.40,253.00,954.00,6150,20231116,-30.24,2575,20231113,66.60,6150,-30.24,20231116,2575,66.60,20231113,6150,-30.24,20231116,2575,66.60,20231113,0.00,N,365330,500,153 억,,53958,N,N,0,N,00,N
|
|
20231124,161220,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4285,0,3,0.00,13676357265,3121585,23.36,4270,4550,4240,5570,3000,4285,4381.44,0.33,0,-20816,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1312,16.94,4.49,12,10.20,253.00,954.00,6150,20231116,-30.33,2575,20231113,66.41,6150,-30.33,20231116,2575,66.41,20231113,6150,-30.33,20231116,2575,66.41,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,151228,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4300,15,2,0.35,13285892545,3030741,22.68,4270,4550,4240,5570,3000,4285,4383.87,0.33,0,-23568,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1316,17.00,4.51,12,9.90,253.00,954.00,6150,20231116,-30.08,2575,20231113,66.99,6150,-30.08,20231116,2575,66.99,20231113,6150,-30.08,20231116,2575,66.99,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,141225,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4380,95,2,2.22,11720950185,2669793,19.98,4270,4550,4240,5570,3000,4285,4390.40,0.33,0,-21630,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1341,17.31,4.59,12,8.72,253.00,954.00,6150,20231116,-28.78,2575,20231113,70.10,6150,-28.78,20231116,2575,70.10,20231113,6150,-28.78,20231116,2575,70.10,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,131222,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4360,75,2,1.75,10547426200,2402696,17.98,4270,4550,4240,5570,3000,4285,4390.04,0.33,0,-17361,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1335,17.23,4.57,12,7.85,253.00,954.00,6150,20231116,-29.11,2575,20231113,69.32,6150,-29.11,20231116,2575,69.32,20231113,6150,-29.11,20231116,2575,69.32,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,121230,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4380,95,2,2.22,9975943900,2271933,17.00,4270,4550,4240,5570,3000,4285,4391.18,0.33,0,-19825,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1341,17.31,4.59,12,7.42,253.00,954.00,6150,20231116,-28.78,2575,20231113,70.10,6150,-28.78,20231116,2575,70.10,20231113,6150,-28.78,20231116,2575,70.10,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,111226,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4510,225,2,5.25,7022009290,1605843,12.02,4270,4550,4240,5570,3000,4285,4373.05,0.33,0,22035,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1381,17.83,4.73,12,5.25,253.00,954.00,6150,20231116,-26.67,2575,20231113,75.15,6150,-26.67,20231116,2575,75.15,20231113,6150,-26.67,20231116,2575,75.15,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,101229,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4340,55,2,1.28,4939504935,1135066,8.49,4270,4485,4240,5570,3000,4285,4352.02,0.33,0,-22815,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1328,17.15,4.55,12,3.71,253.00,954.00,6150,20231116,-29.43,2575,20231113,68.54,6150,-29.43,20231116,2575,68.54,20231113,6150,-29.43,20231116,2575,68.54,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231124,091221,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4375,90,2,2.10,1506568140,349555,2.62,4270,4400,4240,5570,3000,4285,4310.31,0.33,0,5864,5375,4830,4535,3990,3695,4682,3842,153,1285,500,2990,5,1,30610000,1339,17.29,4.59,12,1.14,253.00,954.00,6150,20231116,-28.86,2575,20231113,69.90,6150,-28.86,20231116,2575,69.90,20231113,6150,-28.86,20231116,2575,69.90,20231113,0.00,N,365330,500,153 억,,100364,N,N,0,N,00,N
|
|
20231123,161204,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4285,-130,5,-2.94,61886438290,13257072,292.04,4450,5080,4240,5730,3095,4415,4668.72,0.25,0,22122,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1312,16.94,4.49,12,43.31,253.00,954.00,6150,20231116,-30.33,2575,20231113,66.41,6150,-30.33,20231116,2575,66.41,20231113,6150,-30.33,20231116,2575,66.41,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,151247,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4360,-55,5,-1.25,60579360440,12953798,285.36,4450,5080,4240,5730,3095,4415,4676.74,0.25,0,-4069,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1335,17.23,4.57,12,42.32,253.00,954.00,6150,20231116,-29.11,2575,20231113,69.32,6150,-29.11,20231116,2575,69.32,20231113,6150,-29.11,20231116,2575,69.32,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,141247,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4425,10,2,0.23,58058261120,12383248,272.79,4450,5080,4240,5730,3095,4415,4688.64,0.25,0,-15074,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1354,17.49,4.64,12,40.45,253.00,954.00,6150,20231116,-28.05,2575,20231113,71.84,6150,-28.05,20231116,2575,71.84,20231113,6150,-28.05,20231116,2575,71.84,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,131246,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4500,85,2,1.93,55341862330,11773763,259.36,4450,5080,4240,5730,3095,4415,4700.64,0.25,0,-6113,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1377,17.79,4.72,12,38.46,253.00,954.00,6150,20231116,-26.83,2575,20231113,74.76,6150,-26.83,20231116,2575,74.76,20231113,6150,-26.83,20231116,2575,74.76,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,121226,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4630,215,2,4.87,51036518170,10826531,238.50,4450,5080,4240,5730,3095,4415,4714.25,0.25,0,-12702,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1417,18.30,4.85,12,35.37,253.00,954.00,6150,20231116,-24.72,2575,20231113,79.81,6150,-24.72,20231116,2575,79.81,20231113,6150,-24.72,20231116,2575,79.81,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,111257,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4665,250,2,5.66,35141154695,7457785,164.29,4450,5080,4240,5730,3095,4415,4712.34,0.25,0,64166,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1428,18.44,4.89,12,24.36,253.00,954.00,6150,20231116,-24.15,2575,20231113,81.17,6150,-24.15,20231116,2575,81.17,20231113,6150,-24.15,20231116,2575,81.17,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,101230,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4285,-130,5,-2.94,6124756330,1384488,30.50,4450,4550,4240,5730,3095,4415,4423.90,0.25,0,-9444,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1312,16.94,4.49,12,4.52,253.00,954.00,6150,20231116,-30.33,2575,20231113,66.41,6150,-30.33,20231116,2575,66.41,20231113,6150,-30.33,20231116,2575,66.41,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231123,091223,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4470,55,2,1.25,1985338995,442989,9.76,4450,4550,4425,5730,3095,4415,4482.96,0.25,0,-1863,5168,4791,4583,4206,3998,4687,4102,153,1315,500,3090,5,1,30610000,1368,17.67,4.69,12,1.45,253.00,954.00,6150,20231116,-27.32,2575,20231113,73.59,6150,-27.32,20231116,2575,73.59,20231113,6150,-27.32,20231116,2575,73.59,20231113,0.00,N,365330,500,153 억,,75182,N,N,0,N,00,N
|
|
20231122,161138,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4415,-395,5,-8.21,20147044385,4376264,68.92,4845,4960,4375,6250,3370,4810,4603.61,0.19,0,9579,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1351,17.45,4.63,12,14.30,253.00,954.00,6150,20231116,-28.21,2575,20231113,71.46,6150,-28.21,20231116,2575,71.46,20231113,6150,-28.21,20231116,2575,71.46,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,151204,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4445,-365,5,-7.59,18865693335,4088642,64.39,4845,4960,4375,6250,3370,4810,4613.10,0.19,0,15155,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1361,17.57,4.66,12,13.36,253.00,954.00,6150,20231116,-27.72,2575,20231113,72.62,6150,-27.72,20231116,2575,72.62,20231113,6150,-27.72,20231116,2575,72.62,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,141154,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4440,-370,5,-7.69,16160536755,3476647,54.75,4845,4960,4410,6250,3370,4810,4647.27,0.19,0,7583,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1359,17.55,4.65,12,11.36,253.00,954.00,6150,20231116,-27.80,2575,20231113,72.43,6150,-27.80,20231116,2575,72.43,20231113,6150,-27.80,20231116,2575,72.43,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,131232,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4465,-345,5,-7.17,14459846105,3093454,48.72,4845,4960,4435,6250,3370,4810,4673.36,0.19,0,5874,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1367,17.65,4.68,12,10.11,253.00,954.00,6150,20231116,-27.40,2575,20231113,73.40,6150,-27.40,20231116,2575,73.40,20231113,6150,-27.40,20231116,2575,73.40,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,121241,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4475,-335,5,-6.96,13202749980,2811285,44.27,4845,4960,4435,6250,3370,4810,4695.43,0.19,0,16673,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1370,17.69,4.69,12,9.18,253.00,954.00,6150,20231116,-27.24,2575,20231113,73.79,6150,-27.24,20231116,2575,73.79,20231113,6150,-27.24,20231116,2575,73.79,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,111334,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4575,-235,5,-4.89,10593002190,2230512,35.13,4845,4960,4550,6250,3370,4810,4748.52,0.19,0,1882,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1400,18.08,4.80,12,7.29,253.00,954.00,6150,20231116,-25.61,2575,20231113,77.67,6150,-25.61,20231116,2575,77.67,20231113,6150,-25.61,20231116,2575,77.67,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,101253,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4760,-50,5,-1.04,7146745265,1486293,23.41,4845,4960,4700,6250,3370,4810,4808.41,0.19,0,18233,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1457,18.81,4.99,12,4.86,253.00,954.00,6150,20231116,-22.60,2575,20231113,84.85,6150,-22.60,20231116,2575,84.85,20231113,6150,-22.60,20231116,2575,84.85,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231122,091200,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4760,-50,5,-1.04,1153075050,240623,3.79,4845,4845,4720,6250,3370,4810,4790.21,0.19,0,13259,5320,5065,4925,4670,4530,4995,4600,153,1440,500,3360,5,1,30610000,1457,18.81,4.99,12,0.79,253.00,954.00,6150,20231116,-22.60,2575,20231113,84.85,6150,-22.60,20231116,2575,84.85,20231113,6150,-22.60,20231116,2575,84.85,20231113,0.00,N,365330,500,153 억,,58406,N,N,0,N,00,N
|
|
20231121,161154,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4810,-250,5,-4.94,30828340235,6201408,26.27,5150,5180,4785,6570,3550,5060,4971.79,0.81,0,-193493,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1472,19.01,5.04,12,20.26,253.00,954.00,6150,20231116,-21.79,2575,20231113,86.80,6150,-21.79,20231116,2575,86.80,20231113,6150,-21.79,20231116,2575,86.80,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,151159,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4865,-195,5,-3.85,29579012740,5942764,25.18,5150,5180,4785,6570,3550,5060,4977.32,0.81,0,-196169,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1489,19.23,5.10,12,19.41,253.00,954.00,6150,20231116,-20.89,2575,20231113,88.93,6150,-20.89,20231116,2575,88.93,20231113,6150,-20.89,20231116,2575,88.93,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,141141,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4900,-160,5,-3.16,28459762505,5713276,24.21,5150,5180,4785,6570,3550,5060,4981.34,0.81,0,-193689,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1500,19.37,5.14,12,18.66,253.00,954.00,6150,20231116,-20.33,2575,20231113,90.29,6150,-20.33,20231116,2575,90.29,20231113,6150,-20.33,20231116,2575,90.29,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,131130,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4895,-165,5,-3.26,26934067080,5400965,22.88,5150,5180,4785,6570,3550,5060,4986.90,0.81,0,-196442,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1498,19.35,5.13,12,17.64,253.00,954.00,6150,20231116,-20.41,2575,20231113,90.10,6150,-20.41,20231116,2575,90.10,20231113,6150,-20.41,20231116,2575,90.10,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,121133,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4945,-115,5,-2.27,25189693945,5047725,21.39,5150,5180,4785,6570,3550,5060,4990.31,0.81,0,-196442,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1514,19.55,5.18,12,16.49,253.00,954.00,6150,20231116,-19.59,2575,20231113,92.04,6150,-19.59,20231116,2575,92.04,20231113,6150,-19.59,20231116,2575,92.04,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,111126,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4930,-130,5,-2.57,23137229750,4633011,19.63,5150,5180,4785,6570,3550,5060,4993.99,0.81,0,-166461,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1509,19.49,5.17,12,15.14,253.00,954.00,6150,20231116,-19.84,2575,20231113,91.46,6150,-19.84,20231116,2575,91.46,20231113,6150,-19.84,20231116,2575,91.46,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,101058,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4865,-195,5,-3.85,10122667040,2057055,8.72,5150,5150,4785,6570,3550,5060,4920.95,0.81,0,-167441,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1489,19.23,5.10,12,6.72,253.00,954.00,6150,20231116,-20.89,2575,20231113,88.93,6150,-20.89,20231116,2575,88.93,20231113,6150,-20.89,20231116,2575,88.93,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231121,091116,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4950,-110,5,-2.17,4437695045,886029,3.75,5150,5150,4875,6570,3550,5060,5008.52,0.81,0,-64936,6150,5605,5165,4620,4180,5877,4892,153,1510,500,3540,5,1,30610000,1515,19.57,5.19,12,2.89,253.00,954.00,6150,20231116,-19.51,2575,20231113,92.23,6150,-19.51,20231116,2575,92.23,20231113,6150,-19.51,20231116,2575,92.23,20231113,0.00,N,365330,500,153 억,,247148,N,N,0,N,00,N
|
|
20231120,161121,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5060,190,2,3.90,123234593235,23291310,379.92,4810,5710,4725,6330,3410,4870,5292.11,0.24,0,180990,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1549,20.00,5.30,12,76.09,253.00,954.00,6150,20231116,-17.72,2575,20231113,96.50,6150,-17.72,20231116,2575,96.50,20231113,6150,-17.72,20231116,2575,96.50,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,151133,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5060,190,2,3.90,120459342495,22740839,370.94,4810,5710,4725,6330,3410,4870,5297.65,0.24,0,131467,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1549,20.00,5.30,12,74.29,253.00,954.00,6150,20231116,-17.72,2575,20231113,96.50,6150,-17.72,20231116,2575,96.50,20231113,6150,-17.72,20231116,2575,96.50,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,141133,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5160,290,2,5.95,115068264115,21679849,353.63,4810,5710,4725,6330,3410,4870,5308.26,0.24,0,36739,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1579,20.40,5.41,12,70.83,253.00,954.00,6150,20231116,-16.10,2575,20231113,100.39,6150,-16.10,20231116,2575,100.39,20231113,6150,-16.10,20231116,2575,100.39,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,131121,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5250,380,2,7.80,108629524965,20435734,333.34,4810,5710,4725,6330,3410,4870,5316.37,0.24,0,13638,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1607,20.75,5.50,12,66.76,253.00,954.00,6150,20231116,-14.63,2575,20231113,103.88,6150,-14.63,20231116,2575,103.88,20231113,6150,-14.63,20231116,2575,103.88,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,121129,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5250,380,2,7.80,101609558595,19095280,311.47,4810,5710,4725,6330,3410,4870,5321.95,0.24,0,21661,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1607,20.75,5.50,12,62.38,253.00,954.00,6150,20231116,-14.63,2575,20231113,103.88,6150,-14.63,20231116,2575,103.88,20231113,6150,-14.63,20231116,2575,103.88,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,111121,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5300,430,2,8.83,87481023695,16428165,267.97,4810,5710,4725,6330,3410,4870,5325.96,0.24,0,10224,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,10,1,30610000,1622,20.95,5.56,12,53.67,253.00,954.00,6150,20231116,-13.82,2575,20231113,105.83,6150,-13.82,20231116,2575,105.83,20231113,6150,-13.82,20231116,2575,105.83,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,101120,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4900,30,2,0.62,11793964495,2425771,39.57,4810,4980,4725,6330,3410,4870,4861.84,0.24,0,24046,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,5,1,30610000,1500,19.37,5.14,12,7.92,253.00,954.00,6150,20231116,-20.33,2575,20231113,90.29,6150,-20.33,20231116,2575,90.29,20231113,6150,-20.33,20231116,2575,90.29,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231120,091131,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4795,-75,5,-1.54,4637632420,947932,15.46,4810,4980,4770,6330,3410,4870,4893.15,0.24,0,61294,5510,5190,5010,4690,4510,5100,4600,153,1460,500,3400,5,1,30610000,1468,18.95,5.03,12,3.10,253.00,954.00,6150,20231116,-22.03,2575,20231113,86.21,6150,-22.03,20231116,2575,86.21,20231113,6150,-22.03,20231116,2575,86.21,20231113,0.00,N,365330,500,153 억,,73635,N,N,0,N,00,N
|
|
20231117,161156,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4870,-500,5,-9.31,29722634015,5933215,13.92,5210,5330,4830,6980,3760,5370,5009.75,0.26,0,-18533,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,5,1,30610000,1491,19.25,5.10,12,19.38,253.00,954.00,6150,20231116,-20.81,2575,20231113,89.13,6150,-20.81,20231116,2575,89.13,20231113,6150,-20.81,20231116,2575,89.13,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,151203,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4870,-500,5,-9.31,28677741220,5718549,13.41,5210,5330,4830,6980,3760,5370,5014.67,0.26,0,-4575,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,5,1,30610000,1491,19.25,5.10,12,18.68,253.00,954.00,6150,20231116,-20.81,2575,20231113,89.13,6150,-20.81,20231116,2575,89.13,20231113,6150,-20.81,20231116,2575,89.13,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,141156,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4920,-450,5,-8.38,25525020285,5073035,11.90,5210,5330,4910,6980,3760,5370,5031.30,0.26,0,-6984,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,5,1,30610000,1506,19.45,5.16,12,16.57,253.00,954.00,6150,20231116,-20.00,2575,20231113,91.07,6150,-20.00,20231116,2575,91.07,20231113,6150,-20.00,20231116,2575,91.07,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,131154,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4985,-385,5,-7.17,23535059240,4671739,10.96,5210,5330,4910,6980,3760,5370,5037.53,0.26,0,-1243,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,5,1,30610000,1526,19.70,5.23,12,15.26,253.00,954.00,6150,20231116,-18.94,2575,20231113,93.59,6150,-18.94,20231116,2575,93.59,20231113,6150,-18.94,20231116,2575,93.59,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,121157,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5000,-370,5,-6.89,21532368025,4271296,10.02,5210,5330,4910,6980,3760,5370,5040.94,0.26,0,-1243,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,10,1,30610000,1531,19.76,5.24,12,13.95,253.00,954.00,6150,20231116,-18.70,2575,20231113,94.17,6150,-18.70,20231116,2575,94.17,20231113,6150,-18.70,20231116,2575,94.17,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,111203,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5010,-360,5,-6.70,19576232835,3880519,9.10,5210,5330,4910,6980,3760,5370,5044.49,0.26,0,-1948,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,10,1,30610000,1534,19.80,5.25,12,12.68,253.00,954.00,6150,20231116,-18.54,2575,20231113,94.56,6150,-18.54,20231116,2575,94.56,20231113,6150,-18.54,20231116,2575,94.56,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,101159,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,4980,-390,5,-7.26,15700030305,3108967,7.29,5210,5330,4910,6980,3760,5370,5049.60,0.26,0,8189,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,5,1,30610000,1524,19.68,5.22,12,10.16,253.00,954.00,6150,20231116,-19.02,2575,20231113,93.40,6150,-19.02,20231116,2575,93.40,20231113,6150,-19.02,20231116,2575,93.40,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231117,091159,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5030,-340,5,-6.33,6568555900,1289611,3.02,5210,5330,4985,6980,3760,5370,5092.78,0.26,0,8254,6556,5962,5556,4962,4556,5760,4760,153,1610,500,3750,10,1,30610000,1540,19.88,5.27,12,4.21,253.00,954.00,6150,20231116,-18.21,2575,20231113,95.34,6150,-18.21,20231116,2575,95.34,20231113,6150,-18.21,20231116,2575,95.34,20231113,0.00,N,365330,500,153 억,,79537,N,N,0,N,00,N
|
|
20231116,161156,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5390,370,2,7.37,235980219900,41666327,79.13,5420,6150,5150,6520,3520,5020,5663.57,0.19,0,-6929,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1650,21.30,5.65,12,136.12,253.00,954.00,6150,20231116,-12.36,2575,20231113,109.32,6150,-12.36,20231116,2575,109.32,20231113,6150,-12.36,20231116,2575,109.32,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,151149,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5530,510,2,10.16,227775862240,40167632,76.28,5420,6150,5150,6520,3520,5020,5670.63,0.19,0,-12292,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1693,21.86,5.80,12,131.22,253.00,954.00,6150,20231116,-10.08,2575,20231113,114.76,6150,-10.08,20231116,2575,114.76,20231113,6150,-10.08,20231116,2575,114.76,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,141126,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5600,580,2,11.55,214939322510,37870708,71.92,5420,6150,5150,6520,3520,5020,5675.61,0.19,0,-12041,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1714,22.13,5.87,12,123.72,253.00,954.00,6150,20231116,-8.94,2575,20231113,117.48,6150,-8.94,20231116,2575,117.48,20231113,6150,-8.94,20231116,2575,117.48,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,131149,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5670,650,2,12.95,187643486260,33083646,62.83,5420,6150,5150,6520,3520,5020,5671.79,0.19,0,-10938,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1736,22.41,5.94,12,108.08,253.00,954.00,6150,20231116,-7.80,2575,20231113,120.19,6150,-7.80,20231116,2575,120.19,20231113,6150,-7.80,20231116,2575,120.19,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,121150,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5710,690,2,13.75,163174615980,28695951,54.50,5420,6150,5150,6520,3520,5020,5686.33,0.19,0,216,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1748,22.57,5.99,12,93.75,253.00,954.00,6150,20231116,-7.15,2575,20231113,121.75,6150,-7.15,20231116,2575,121.75,20231113,6150,-7.15,20231116,2575,121.75,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,111150,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5870,850,2,16.93,134443135770,23708760,45.03,5420,6150,5150,6520,3520,5020,5670.61,0.19,0,17846,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1797,23.20,6.15,12,77.45,253.00,954.00,6150,20231116,-4.55,2575,20231113,127.96,6150,-4.55,20231116,2575,127.96,20231113,6150,-4.55,20231116,2575,127.96,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,101149,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5220,200,2,3.98,19081783670,3557282,6.76,5420,5460,5220,6520,3520,5020,5364.15,0.19,0,4156,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1598,20.63,5.47,12,11.62,253.00,954.00,5740,20231115,-9.06,2575,20231113,102.72,5740,-9.06,20231115,2575,102.72,20231113,5740,-9.06,20231115,2575,102.72,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231116,091155,00,50.00,KOSDAQ,,금속,N,N,N,N,50,N,5020,0,3,0.00,0,0,0.00,0,0,0,6520,3520,5020,0.00,0.19,0,0,6160,5590,5170,4600,4180,5380,4390,153,1500,500,3510,10,1,30610000,1537,19.84,5.26,12,0.00,253.00,954.00,5740,20231115,-12.54,2575,20231113,94.95,5740,-12.54,20231115,2575,94.95,20231113,5740,-12.54,20231115,2575,94.95,20231113,0.00,N,365330,500,153 억,,56760,N,N,0,N,00,N
|
|
20231115,161027,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5020,-260,5,-4.92,267895267330,51000549,149.97,5550,5740,4750,6860,3700,5280,5253.17,0.18,0,-1413,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,10,1,30610000,1537,0.00,0.00,12,166.61,0.00,0.00,5740,20231115,-12.54,2575,20231113,94.95,5740,-12.54,20231115,2575,94.95,20231113,5740,-12.54,20231115,2575,94.95,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,151211,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,4990,-290,5,-5.49,263928828570,50211143,147.65,5550,5740,4750,6860,3700,5280,5256.38,0.18,0,-1441,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,5,1,30610000,1527,0.00,0.00,12,164.04,0.00,0.00,5740,20231115,-13.07,2575,20231113,93.79,5740,-13.07,20231115,2575,93.79,20231113,5740,-13.07,20231115,2575,93.79,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,141207,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5130,-150,5,-2.84,248748344735,47245860,138.93,5550,5740,4750,6860,3700,5280,5264.98,0.18,0,-106,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,10,1,30610000,1570,0.00,0.00,12,154.35,0.00,0.00,5740,20231115,-10.63,2575,20231113,99.22,5740,-10.63,20231115,2575,99.22,20231113,5740,-10.63,20231115,2575,99.22,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,131208,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5360,80,2,1.52,230915797665,43829967,128.89,5550,5740,4750,6860,3700,5280,5268.45,0.18,0,-4229,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,10,1,30610000,1641,0.00,0.00,12,143.19,0.00,0.00,5740,20231115,-6.62,2575,20231113,108.16,5740,-6.62,20231115,2575,108.16,20231113,5740,-6.62,20231115,2575,108.16,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,121209,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5500,220,2,4.17,192637287895,36780390,108.16,5550,5740,4750,6860,3700,5280,5237.50,0.18,0,-2290,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,10,1,30610000,1684,0.00,0.00,12,120.16,0.00,0.00,5740,20231115,-4.18,2575,20231113,113.59,5740,-4.18,20231115,2575,113.59,20231113,5740,-4.18,20231115,2575,113.59,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,111224,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,4960,-320,5,-6.06,74560495495,14765661,43.42,5550,5640,4750,6860,3700,5280,5049.58,0.18,0,25503,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,5,1,30610000,1518,0.00,0.00,12,48.24,0.00,0.00,5640,20231115,-12.06,2575,20231113,92.62,5640,-12.06,20231115,2575,92.62,20231113,5640,-12.06,20231115,2575,92.62,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,101214,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,4865,-415,5,-7.86,63915735055,12568593,36.96,5550,5640,4750,6860,3700,5280,5085.35,0.18,0,341,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,5,1,30610000,1489,0.00,0.00,12,41.06,0.00,0.00,5640,20231115,-13.74,2575,20231113,88.93,5640,-13.74,20231115,2575,88.93,20231113,5640,-13.74,20231115,2575,88.93,20231113,0.00,N,365330,500,153 억,,55693,N,N,0,N,00,N
|
|
20231115,091203,00,50.00,KOSDAQ,신고가,금속,N,N,N,N,50,N,5000,-280,5,-5.30,29499361840,5610232,16.50,5550,5640,5000,6860,3700,5280,5258.13,0.18,0,44151,5656,5467,5091,4902,4526,5562,4997,153,1580,500,3690,10,1,30610000,1531,0.00,0.00,12,18.33,0.00,0.00,5640,20231115,-11.35,2575,20231113,94.17,5640,-11.35,20231115,2575,94.17,20231113,5640,-11.35,20231115,2575,94.17,20231113,0.00,N,365330,500,153 억,,55693,Y,N,0,N,00,N
|